XETRA - Delayed Quote EUR

R. STAHL AG (RSL2.DE)

Compare
17.10 -0.30 (-1.72%)
As of 2:46:38 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 17.10 17.10 17.10 17.10 17.10 161
Dec 13, 2024 17.40 17.40 17.40 17.40 17.40 -
Dec 12, 2024 16.90 17.70 16.90 17.50 17.50 3,507
Dec 11, 2024 16.30 16.80 16.30 16.60 16.60 931
Dec 10, 2024 16.50 16.50 16.50 16.50 16.50 -
Dec 9, 2024 16.20 16.50 16.10 16.50 16.50 1,282
Dec 6, 2024 16.10 16.10 16.10 16.10 16.10 -
Dec 5, 2024 16.30 16.30 16.20 16.20 16.20 665
Dec 4, 2024 16.10 16.30 15.80 16.30 16.30 780
Dec 3, 2024 16.70 16.70 16.40 16.50 16.50 312
Dec 2, 2024 16.80 17.00 16.80 17.00 17.00 90
Nov 29, 2024 17.10 17.10 17.10 17.10 17.10 -
Nov 28, 2024 17.20 17.20 17.20 17.20 17.20 -
Nov 27, 2024 17.20 17.20 17.20 17.20 17.20 -
Nov 26, 2024 17.30 17.30 17.30 17.30 17.30 -
Nov 25, 2024 16.80 17.30 16.70 17.30 17.30 597
Nov 22, 2024 16.00 16.70 16.00 16.60 16.60 514
Nov 21, 2024 15.90 15.90 15.90 15.90 15.90 504
Nov 20, 2024 16.30 16.30 15.80 16.10 16.10 1,413
Nov 19, 2024 16.30 16.30 15.70 16.00 16.00 1,866
Nov 18, 2024 16.50 16.50 16.50 16.50 16.50 -
Nov 15, 2024 16.50 16.50 16.40 16.50 16.50 223
Nov 14, 2024 16.40 16.80 16.40 16.80 16.80 386
Nov 13, 2024 17.00 17.10 16.50 16.50 16.50 1,254
Nov 12, 2024 17.30 17.30 17.30 17.30 17.30 -
Nov 11, 2024 17.40 17.40 17.40 17.40 17.40 337
Nov 8, 2024 17.30 17.40 17.00 17.20 17.20 691
Nov 7, 2024 17.70 18.10 17.60 17.90 17.90 40
Nov 6, 2024 19.20 19.20 18.20 18.20 18.20 1,982
Nov 5, 2024 19.40 19.40 18.50 18.50 18.50 1,088
Nov 4, 2024 19.10 19.50 19.00 19.00 19.00 826
Nov 1, 2024 17.80 19.30 17.30 18.70 18.70 2,810
Oct 31, 2024 17.70 17.70 17.70 17.70 17.70 -
Oct 30, 2024 17.40 17.90 17.40 17.60 17.60 1,740
Oct 29, 2024 18.40 18.40 18.40 18.40 18.40 1
Oct 28, 2024 19.10 19.10 18.00 18.20 18.20 1,782
Oct 25, 2024 19.50 19.50 19.40 19.40 19.40 2
Oct 24, 2024 19.00 19.50 19.00 19.30 19.30 1,250
Oct 23, 2024 19.30 19.30 19.20 19.20 19.20 2
Oct 22, 2024 19.30 19.30 19.30 19.30 19.30 -
Oct 21, 2024 19.00 19.20 19.00 19.20 19.20 200
Oct 18, 2024 19.20 19.20 19.20 19.20 19.20 200
Oct 17, 2024 19.50 19.50 19.50 19.50 19.50 -
Oct 16, 2024 19.50 19.50 19.50 19.50 19.50 250
Oct 15, 2024 19.20 19.30 19.20 19.30 19.30 85
Oct 14, 2024 19.10 19.40 19.10 19.40 19.40 251
Oct 11, 2024 19.60 19.60 19.10 19.10 19.10 5
Oct 10, 2024 19.40 19.40 19.40 19.40 19.40 -
Oct 9, 2024 19.90 19.90 19.40 19.40 19.40 353
Oct 8, 2024 19.50 19.60 19.50 19.60 19.60 613
Oct 7, 2024 19.40 19.40 19.40 19.40 19.40 -
Oct 4, 2024 19.50 19.50 19.30 19.30 19.30 69
Oct 3, 2024 19.40 19.40 19.20 19.30 19.30 61
Oct 2, 2024 19.40 19.40 19.40 19.40 19.40 -
Oct 1, 2024 19.50 19.50 19.50 19.50 19.50 -
Sep 30, 2024 19.20 19.20 19.10 19.10 19.10 99
Sep 27, 2024 19.50 19.50 19.10 19.50 19.50 105
Sep 26, 2024 19.40 19.40 19.40 19.40 19.40 -
Sep 25, 2024 19.10 19.20 19.10 19.10 19.10 339
Sep 24, 2024 19.90 19.90 19.10 19.10 19.10 440
Sep 23, 2024 19.50 19.50 19.30 19.30 19.30 299
Sep 20, 2024 19.70 19.70 19.30 19.40 19.40 268
Sep 19, 2024 20.00 20.00 19.70 19.70 19.70 312
Sep 18, 2024 19.40 19.60 19.40 19.60 19.60 116
Sep 17, 2024 18.90 19.10 18.50 19.10 19.10 330
Sep 16, 2024 18.60 18.60 18.50 18.50 18.50 495
Sep 13, 2024 18.50 18.80 18.20 18.40 18.40 868
Sep 12, 2024 18.70 18.80 18.40 18.80 18.80 1,003
Sep 11, 2024 19.20 19.60 18.90 18.90 18.90 1,168
Sep 10, 2024 19.00 20.60 19.00 19.60 19.60 3,085
Sep 9, 2024 18.60 19.30 18.60 19.20 19.20 1,730
Sep 6, 2024 18.20 18.30 17.90 18.30 18.30 306
Sep 5, 2024 18.70 18.70 18.40 18.50 18.50 600
Sep 4, 2024 19.00 19.00 18.30 18.30 18.30 1,298
Sep 3, 2024 19.00 19.60 18.80 19.00 19.00 1,326
Sep 2, 2024 18.50 19.00 18.20 18.80 18.80 11,058
Aug 30, 2024 18.40 18.50 18.00 18.20 18.20 3,854
Aug 29, 2024 17.90 18.40 17.90 18.20 18.20 2,316
Aug 28, 2024 17.70 17.90 17.60 17.70 17.70 650
Aug 27, 2024 17.20 17.90 17.20 17.90 17.90 1,225
Aug 26, 2024 17.20 17.20 17.10 17.20 17.20 1,433
Aug 23, 2024 17.50 17.80 17.20 17.20 17.20 775
Aug 22, 2024 17.60 17.60 17.40 17.50 17.50 689
Aug 21, 2024 17.50 17.50 17.10 17.40 17.40 509
Aug 20, 2024 17.20 17.40 17.00 17.40 17.40 1,356
Aug 19, 2024 17.50 17.50 17.10 17.10 17.10 597
Aug 16, 2024 17.50 17.50 17.20 17.30 17.30 1,156
Aug 15, 2024 17.60 17.60 17.10 17.50 17.50 5,900
Aug 14, 2024 18.10 18.20 17.80 17.90 17.90 530
Aug 13, 2024 18.00 18.20 17.70 18.20 18.20 734
Aug 12, 2024 18.10 18.10 17.60 17.80 17.80 59
Aug 9, 2024 17.90 18.20 17.60 18.10 18.10 -
Aug 8, 2024 17.40 17.90 17.20 17.90 17.90 1,862
Aug 7, 2024 17.40 17.40 17.00 17.20 17.20 402
Aug 6, 2024 17.70 17.70 17.70 17.70 17.70 -
Aug 5, 2024 17.60 17.70 17.10 17.70 17.70 2,670
Aug 2, 2024 18.00 18.00 17.50 17.70 17.70 1,758
Aug 1, 2024 18.20 18.20 18.20 18.20 18.20 -
Jul 31, 2024 18.70 18.70 18.20 18.40 18.40 2,803
Jul 30, 2024 18.40 18.60 18.40 18.60 18.60 269
Jul 29, 2024 18.30 18.30 18.20 18.30 18.30 374
Jul 26, 2024 18.30 18.60 18.30 18.60 18.60 893
Jul 25, 2024 18.30 18.30 18.30 18.30 18.30 748
Jul 24, 2024 18.50 18.50 18.30 18.50 18.50 168
Jul 23, 2024 18.30 18.60 18.30 18.40 18.40 860
Jul 22, 2024 18.40 18.40 18.40 18.40 18.40 -
Jul 19, 2024 18.40 18.40 18.40 18.40 18.40 -
Jul 18, 2024 18.40 18.50 18.20 18.20 18.20 326
Jul 17, 2024 18.80 18.90 18.30 18.70 18.70 528
Jul 16, 2024 18.60 18.60 18.40 18.40 18.40 81
Jul 15, 2024 18.80 18.80 18.30 18.50 18.50 611
Jul 12, 2024 19.10 19.40 18.80 18.80 18.80 4,499
Jul 11, 2024 19.00 19.00 18.90 18.90 18.90 225
Jul 10, 2024 19.20 19.20 18.80 19.00 19.00 2,510
Jul 9, 2024 19.50 19.50 19.30 19.50 19.50 520
Jul 8, 2024 19.80 19.80 19.30 19.50 19.50 718
Jul 5, 2024 19.40 19.50 19.20 19.50 19.50 600
Jul 4, 2024 19.00 19.70 19.00 19.60 19.60 2,021
Jul 3, 2024 18.90 18.90 18.90 18.90 18.90 -
Jul 2, 2024 19.10 19.20 19.10 19.20 19.20 2,000
Jul 1, 2024 19.50 19.50 19.10 19.30 19.30 1,740
Jun 28, 2024 19.40 19.40 19.40 19.40 19.40 -
Jun 27, 2024 19.90 19.90 19.10 19.50 19.50 1,521
Jun 26, 2024 20.00 20.20 20.00 20.20 20.20 80
Jun 25, 2024 20.40 20.40 20.40 20.40 20.40 -
Jun 24, 2024 20.00 20.40 20.00 20.00 20.00 143
Jun 21, 2024 20.40 20.60 20.40 20.40 20.40 300
Jun 20, 2024 20.40 20.60 20.40 20.60 20.60 150
Jun 19, 2024 20.20 20.60 20.20 20.60 20.60 418
Jun 18, 2024 20.60 20.60 20.00 20.20 20.20 1,048
Jun 17, 2024 20.40 20.80 20.40 20.80 20.80 748
Jun 14, 2024 21.00 21.00 20.60 20.60 20.60 236
Jun 13, 2024 21.00 21.00 21.00 21.00 21.00 -
Jun 12, 2024 21.00 21.00 21.00 21.00 21.00 40
Jun 11, 2024 21.20 21.20 21.20 21.20 21.20 150
Jun 10, 2024 21.00 21.00 20.80 20.80 20.80 680
Jun 7, 2024 21.20 21.20 21.20 21.20 21.20 239
Jun 6, 2024 21.00 21.00 20.80 20.80 20.80 306
Jun 5, 2024 21.20 21.20 20.80 20.80 20.80 161
Jun 4, 2024 21.00 21.20 21.00 21.20 21.20 146
Jun 3, 2024 21.20 21.20 21.20 21.20 21.20 289
May 31, 2024 21.00 21.00 21.00 21.00 21.00 -
May 30, 2024 21.20 21.40 21.00 21.00 21.00 821
May 29, 2024 21.60 21.60 21.60 21.60 21.60 -
May 28, 2024 21.60 21.60 21.60 21.60 21.60 -
May 27, 2024 20.80 21.80 20.80 21.00 21.00 1,043
May 24, 2024 21.20 21.20 20.40 20.40 20.40 981
May 23, 2024 20.60 20.60 20.60 20.60 20.60 181
May 22, 2024 21.20 21.20 21.20 21.20 21.20 200
May 21, 2024 20.80 21.00 20.80 21.00 21.00 64
May 20, 2024 21.20 21.20 20.80 20.80 20.80 1,425
May 17, 2024 21.40 21.40 20.80 20.80 20.80 1,220
May 16, 2024 21.60 21.60 21.60 21.60 21.60 515
May 15, 2024 20.80 21.60 20.80 21.40 21.40 677
May 14, 2024 20.60 20.60 20.60 20.60 20.60 -
May 13, 2024 20.60 20.60 20.60 20.60 20.60 -
May 10, 2024 20.40 20.40 20.40 20.40 20.40 10
May 9, 2024 20.60 20.60 20.60 20.60 20.60 -
May 8, 2024 20.60 20.60 20.60 20.60 20.60 -
May 7, 2024 20.60 20.60 20.60 20.60 20.60 -
May 6, 2024 20.40 20.60 20.40 20.60 20.60 40
May 3, 2024 20.40 20.60 20.40 20.60 20.60 1,397
May 2, 2024 21.00 21.00 21.00 21.00 21.00 -
Apr 30, 2024 21.00 21.00 20.80 20.80 20.80 109
Apr 29, 2024 21.40 21.40 21.00 21.40 21.40 572
Apr 26, 2024 21.60 21.80 21.40 21.40 21.40 632
Apr 25, 2024 22.00 22.00 21.80 21.80 21.80 147
Apr 24, 2024 22.00 22.00 22.00 22.00 22.00 -
Apr 23, 2024 21.40 21.80 21.40 21.80 21.80 331
Apr 22, 2024 21.00 21.20 20.80 21.20 21.20 548
Apr 19, 2024 20.80 21.00 20.80 20.80 20.80 650
Apr 18, 2024 21.00 21.00 20.80 20.80 20.80 228
Apr 17, 2024 22.00 22.00 21.40 21.40 21.40 1,619
Apr 16, 2024 21.60 21.60 21.60 21.60 21.60 177
Apr 15, 2024 21.80 21.80 21.80 21.80 21.80 -
Apr 12, 2024 22.00 22.00 22.00 22.00 22.00 -
Apr 11, 2024 21.40 22.00 21.40 22.00 22.00 560
Apr 10, 2024 21.60 21.60 21.60 21.60 21.60 -
Apr 9, 2024 21.20 21.60 21.20 21.60 21.60 356
Apr 8, 2024 21.60 21.80 21.60 21.80 21.80 380
Apr 5, 2024 21.80 21.80 21.60 21.80 21.80 629
Apr 4, 2024 21.80 21.80 21.60 21.80 21.80 100
Apr 3, 2024 22.00 22.00 22.00 22.00 22.00 -
Apr 2, 2024 22.20 23.00 22.00 22.00 22.00 1,461
Mar 28, 2024 22.00 22.80 22.00 22.80 22.80 350
Mar 27, 2024 21.40 21.80 21.40 21.80 21.80 1,171
Mar 26, 2024 22.00 23.80 22.00 22.00 22.00 2,375
Mar 25, 2024 21.40 21.60 21.40 21.60 21.60 5
Mar 22, 2024 22.20 22.20 21.60 21.60 21.60 3,000
Mar 21, 2024 22.00 22.20 21.80 22.20 22.20 640
Mar 20, 2024 21.80 21.80 21.00 21.20 21.20 270
Mar 19, 2024 21.20 23.00 20.80 21.40 21.40 2,102
Mar 18, 2024 21.20 21.20 21.20 21.20 21.20 121
Mar 15, 2024 22.00 22.00 21.00 21.00 21.00 654
Mar 14, 2024 22.20 22.20 22.20 22.20 22.20 -
Mar 13, 2024 22.40 22.60 22.20 22.20 22.20 528
Mar 12, 2024 22.00 22.00 21.80 21.80 21.80 427
Mar 11, 2024 22.00 22.00 21.60 21.60 21.60 250
Mar 8, 2024 22.00 22.00 22.00 22.00 22.00 -
Mar 7, 2024 21.40 21.80 21.40 21.80 21.80 25
Mar 6, 2024 21.60 21.60 21.60 21.60 21.60 -
Mar 5, 2024 21.40 21.60 20.60 21.60 21.60 839
Mar 4, 2024 21.00 21.60 21.00 21.60 21.60 1,580
Mar 1, 2024 21.20 21.20 21.00 21.00 21.00 37
Feb 29, 2024 21.20 21.20 21.00 21.00 21.00 168
Feb 28, 2024 21.80 21.80 20.60 21.60 21.60 2,569
Feb 27, 2024 21.60 21.60 21.60 21.60 21.60 100
Feb 26, 2024 21.40 21.40 21.40 21.40 21.40 -
Feb 23, 2024 21.20 21.40 21.20 21.20 21.20 200
Feb 22, 2024 20.80 21.40 20.80 21.00 21.00 373
Feb 21, 2024 21.00 21.20 21.00 21.20 21.20 100
Feb 20, 2024 21.60 21.60 21.20 21.20 21.20 366
Feb 19, 2024 22.00 22.00 21.40 21.40 21.40 256
Feb 16, 2024 22.00 22.00 21.80 21.80 21.80 511
Feb 15, 2024 22.40 22.60 22.00 22.20 22.20 1,789
Feb 14, 2024 22.00 22.40 22.00 22.40 22.40 150
Feb 13, 2024 21.80 21.80 21.80 21.80 21.80 -
Feb 12, 2024 21.60 21.80 21.60 21.80 21.80 353
Feb 9, 2024 21.20 21.60 20.80 21.20 21.20 2,319
Feb 8, 2024 21.00 21.00 20.80 21.00 21.00 769
Feb 7, 2024 21.20 21.20 21.20 21.20 21.20 239
Feb 6, 2024 21.20 21.20 21.20 21.20 21.20 -
Feb 5, 2024 20.60 21.00 20.60 21.00 21.00 280
Feb 2, 2024 21.00 21.00 21.00 21.00 21.00 -
Feb 1, 2024 20.40 21.00 20.40 21.00 21.00 335
Jan 31, 2024 20.20 20.20 20.20 20.20 20.20 299
Jan 30, 2024 20.00 20.60 20.00 20.60 20.60 1,005
Jan 29, 2024 20.60 20.80 20.60 20.80 20.80 6
Jan 26, 2024 20.60 20.80 20.60 20.80 20.80 364
Jan 25, 2024 21.00 21.00 21.00 21.00 21.00 1
Jan 24, 2024 20.40 20.80 20.40 20.80 20.80 311
Jan 23, 2024 20.40 20.40 20.40 20.40 20.40 -
Jan 22, 2024 20.80 20.80 20.40 20.40 20.40 243
Jan 19, 2024 21.00 21.00 21.00 21.00 21.00 -
Jan 18, 2024 20.80 20.80 20.80 20.80 20.80 -
Jan 17, 2024 20.80 20.80 20.80 20.80 20.80 210
Jan 16, 2024 21.00 21.00 20.40 20.40 20.40 729
Jan 15, 2024 20.20 20.80 20.20 20.80 20.80 664
Jan 12, 2024 20.60 20.60 20.60 20.60 20.60 -
Jan 11, 2024 20.40 20.60 20.40 20.60 20.60 392
Jan 10, 2024 20.40 21.00 20.40 20.80 20.80 240
Jan 9, 2024 20.80 20.80 20.20 20.20 20.20 392
Jan 8, 2024 21.20 21.20 21.20 21.20 21.20 -
Jan 5, 2024 21.00 21.40 21.00 21.40 21.40 306
Jan 4, 2024 20.60 20.60 20.60 20.60 20.60 117
Jan 3, 2024 20.80 20.80 20.80 20.80 20.80 -
Jan 2, 2024 21.00 21.00 20.80 20.80 20.80 460
Dec 29, 2023 20.80 20.80 20.80 20.80 20.80 -
Dec 28, 2023 20.60 21.00 20.60 20.80 20.80 1,144
Dec 27, 2023 19.90 20.60 19.90 20.40 20.40 1,928
Dec 22, 2023 20.20 20.60 19.70 19.70 19.70 4,121
Dec 21, 2023 21.60 21.60 20.80 20.80 20.80 932
Dec 20, 2023 20.40 21.40 20.40 21.40 21.40 631
Dec 19, 2023 21.00 21.00 20.80 20.80 20.80 200
Dec 18, 2023 21.00 21.00 20.00 20.00 20.00 350

Related Tickers

SEW.DE Semperit Aktiengesellschaft Holding
12.00
+0.17%
 
DAR.DE DATRON AG
7.50
-0.66%
 
S9I.DE Stemmer Imaging AG
53.60
0.00%
 
ILT.DE Illinois Tool Works Inc.
257.30
-1.11%
 
PAR.DE Parker-Hannifin Corporation
641.20
-0.77%
 
MXHN.DE MAX Automation SE
6.16
-0.32%
 
SNG.DE Singulus Technologies AG
1.2250
+4.70%
 
WSU.DE WashTec AG
39.60
-1.00%
 
GSC1.DE Gesco SE
13.75
+2.23%
 
PFV.DE Pfeiffer Vacuum Technology AG
153.00
-0.26%